Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Niu Technologies ADR
(NQ:
NIU
)
1.980
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
8.180
8.500
8.180
8.440
63,229
+0.21(+2.55%)
Sep 27, 2019
8.080
8.488
8.000
8.230
134,300
+0.07(+0.86%)
Sep 26, 2019
8.230
8.250
8.050
8.160
35,983
-0.02(-0.24%)
Sep 25, 2019
8.050
8.300
7.890
8.180
125,625
+0.11(+1.36%)
Sep 24, 2019
8.070
8.160
8.060
8.070
127,252
-0.01(-0.12%)
Sep 23, 2019
8.270
8.350
8.020
8.080
166,896
-0.32(-3.81%)
Sep 20, 2019
8.200
8.400
8.200
8.400
132,200
+0.11(+1.33%)
Sep 19, 2019
8.300
8.450
8.060
8.290
121,065
-0.12(-1.43%)
Sep 18, 2019
8.440
8.690
8.310
8.410
227,432
-0.11(-1.29%)
Sep 17, 2019
8.480
8.650
8.330
8.520
129,363
-0.03(-0.35%)
Sep 16, 2019
8.580
8.630
8.400
8.550
134,987
-0.03(-0.35%)
Sep 13, 2019
8.490
8.640
8.250
8.580
227,800
+0.15(+1.78%)
Sep 12, 2019
8.290
8.597
8.050
8.430
403,191
+0.03(+0.36%)
Sep 11, 2019
8.400
8.550
8.220
8.400
140,883
-0.05(-0.59%)
Sep 10, 2019
8.090
8.470
8.060
8.450
225,994
+0.26(+3.17%)
Sep 09, 2019
8.190
8.190
7.990
8.190
171,546
+0.14(+1.74%)
Sep 06, 2019
8.160
8.216
7.950
8.050
130,000
-0.17(-2.07%)
Sep 05, 2019
7.850
8.280
7.850
8.220
208,149
+0.36(+4.58%)
Sep 04, 2019
7.600
8.050
7.550
7.860
127,367
+0.26(+3.42%)
Sep 03, 2019
7.670
7.840
7.550
7.600
106,915
-0.29(-3.68%)
Aug 30, 2019
8.280
8.280
7.850
7.890
118,600
-0.09(-1.13%)
Aug 29, 2019
7.630
8.030
7.630
7.980
106,770
+0.31(+4.04%)
Aug 28, 2019
7.620
7.690
7.500
7.670
112,564
-0.14(-1.79%)
Aug 27, 2019
8.160
8.160
7.400
7.810
329,035
-0.52(-6.24%)
Aug 26, 2019
8.520
8.600
8.140
8.330
222,932
-0.28(-3.25%)
Aug 23, 2019
9.200
9.300
8.000
8.610
599,200
-0.33(-3.69%)
Aug 22, 2019
8.950
9.100
8.750
8.940
405,934
+0.22(+2.52%)
Aug 21, 2019
8.400
8.800
8.110
8.720
359,440
+0.49(+5.95%)
Aug 20, 2019
7.750
8.400
7.750
8.230
267,755
+0.53(+6.88%)
Aug 19, 2019
7.470
7.730
7.390
7.700
207,724
+0.32(+4.34%)
Aug 16, 2019
7.260
7.420
7.250
7.380
124,500
+0.20(+2.79%)
Aug 15, 2019
7.070
7.450
7.070
7.180
168,780
+0.02(+0.28%)
Aug 14, 2019
7.400
7.490
7.100
7.160
178,813
-0.39(-5.17%)
Aug 13, 2019
7.800
7.880
7.390
7.550
318,575
-0.44(-5.51%)
Aug 12, 2019
8.080
8.160
7.640
7.990
156,048
-0.14(-1.72%)
Aug 09, 2019
8.300
8.300
7.840
8.130
230,300
-0.20(-2.40%)
Aug 08, 2019
8.170
8.435
7.580
8.330
443,392
+0.16(+1.96%)
Aug 07, 2019
7.890
8.190
7.520
8.170
500,586
+0.42(+5.42%)
Aug 06, 2019
7.360
7.950
7.360
7.750
510,718
+0.49(+6.75%)
Aug 05, 2019
7.200
7.300
7.100
7.260
364,544
+0.12(+1.68%)
Aug 02, 2019
7.100
7.430
6.920
7.140
317,300
+0.29(+4.23%)
Aug 01, 2019
6.950
7.580
6.750
6.850
682,687
+0.27(+4.10%)
Jul 31, 2019
6.650
6.690
6.420
6.580
174,086
-0.07(-1.05%)
Jul 30, 2019
6.660
6.700
6.600
6.650
81,662
+0.06(+0.91%)
Jul 29, 2019
6.940
6.940
6.520
6.590
518,399
+0.21(+3.29%)
Jul 26, 2019
6.160
6.490
6.062
6.380
356,200
+0.45(+7.59%)
Jul 25, 2019
5.940
6.000
5.810
5.930
243,984
+0.29(+5.14%)
Jul 24, 2019
5.600
5.690
5.330
5.640
678,989
-0.05(-0.88%)
Jul 23, 2019
5.520
5.800
5.340
5.690
552,253
+0.19(+3.45%)
Jul 22, 2019
6.000
6.000
5.500
5.500
371,644
-0.50(-8.33%)
Jul 19, 2019
5.580
6.180
5.580
6.000
197,300
+0.42(+7.53%)
Jul 18, 2019
5.680
5.720
5.500
5.580
269,825
-0.12(-2.11%)
Jul 17, 2019
5.860
5.860
5.660
5.700
154,251
-0.09(-1.55%)
Jul 16, 2019
5.800
5.950
5.700
5.790
228,779
-0.01(-0.17%)
Jul 15, 2019
5.900
6.060
5.800
5.800
426,097
-0.15(-2.52%)
Jul 12, 2019
5.920
6.229
5.920
5.950
122,800
-0.01(-0.17%)
Jul 11, 2019
5.970
6.000
5.900
5.960
153,740
+0.06(+1.02%)
Jul 10, 2019
6.100
6.167
5.900
5.900
159,136
-0.09(-1.50%)
Jul 09, 2019
5.960
6.070
5.950
5.990
111,633
-0.04(-0.66%)
Jul 08, 2019
6.100
6.100
5.900
6.030
251,500
-0.01(-0.17%)
Jul 05, 2019
6.570
6.580
5.910
6.040
675,000
-0.53(-8.07%)
Jul 03, 2019
6.530
6.570
6.300
6.570
282,500
+0.04(+0.61%)
Jul 02, 2019
7.130
7.130
6.520
6.530
192,623
-0.42(-6.04%)
Jul 01, 2019
6.170
6.980
6.110
6.950
399,182
+1.04(+17.60%)
Jun 28, 2019
6.140
6.140
5.910
5.910
218,800
-0.23(-3.75%)
Jun 27, 2019
6.430
6.450
6.000
6.140
231,951
-0.19(-3.00%)
Jun 26, 2019
6.150
6.353
6.140
6.330
131,540
+0.21(+3.43%)
Jun 25, 2019
6.090
6.170
6.030
6.120
218,055
-0.01(-0.16%)
Jun 24, 2019
6.160
6.260
5.950
6.130
221,362
-0.05(-0.81%)
Jun 21, 2019
6.050
6.250
6.050
6.180
119,500
-0.02(-0.32%)
Jun 20, 2019
6.600
6.655
6.150
6.200
137,759
-0.32(-4.91%)
Jun 19, 2019
6.280
6.600
6.170
6.520
273,938
+0.32(+5.16%)
Jun 18, 2019
6.450
6.680
6.080
6.200
386,322
-0.08(-1.27%)
Jun 17, 2019
5.900
6.280
5.660
6.280
230,489
+0.42(+7.17%)
Jun 14, 2019
6.160
6.240
5.780
5.860
214,200
-0.20(-3.30%)
Jun 13, 2019
6.150
6.310
6.060
6.060
139,499
-0.12(-1.94%)
Jun 12, 2019
6.440
6.550
6.120
6.180
496,731
-0.26(-4.04%)
Jun 11, 2019
6.460
6.609
6.180
6.440
168,004
-0.19(-2.87%)
Jun 10, 2019
7.050
7.170
6.360
6.630
242,807
-0.13(-1.92%)
Jun 07, 2019
6.780
6.845
6.580
6.760
121,200
+0.00(+0.00%)
Jun 06, 2019
7.050
7.110
6.340
6.760
289,735
-0.37(-5.19%)
Jun 05, 2019
7.210
7.210
7.030
7.130
126,333
+0.01(+0.14%)
Jun 04, 2019
7.200
7.320
6.890
7.120
105,750
-0.08(-1.11%)
Jun 03, 2019
7.380
7.610
7.080
7.200
121,797
-0.38(-5.01%)
May 31, 2019
7.600
7.700
7.440
7.580
97,600
-0.05(-0.66%)
May 30, 2019
7.570
7.690
7.320
7.630
52,574
-0.03(-0.39%)
May 29, 2019
7.630
7.800
7.503
7.660
102,824
+0.02(+0.26%)
May 28, 2019
7.890
7.890
7.300
7.640
178,991
-0.16(-2.05%)
May 24, 2019
7.940
8.030
7.600
7.800
65,100
-0.04(-0.51%)
May 23, 2019
8.290
8.290
7.800
7.840
142,168
-0.44(-5.31%)
May 22, 2019
8.520
8.520
8.210
8.280
82,177
-0.28(-3.27%)
May 21, 2019
8.500
8.690
8.275
8.560
60,888
+0.02(+0.23%)
May 20, 2019
8.200
8.600
8.200
8.540
61,079
+0.16(+1.91%)
May 17, 2019
8.560
8.790
8.200
8.380
160,200
-0.38(-4.34%)
May 16, 2019
8.910
9.220
8.620
8.760
183,609
-0.24(-2.67%)
May 15, 2019
8.510
9.080
8.510
9.000
194,070
+0.44(+5.14%)
May 14, 2019
9.030
9.050
8.300
8.560
182,564
-0.30(-3.39%)
May 13, 2019
8.660
9.510
8.650
8.860
390,385
+0.30(+3.50%)
May 10, 2019
8.450
8.880
8.450
8.560
79,900
+0.12(+1.42%)
May 09, 2019
8.300
8.540
8.000
8.440
134,122
+0.13(+1.56%)
May 08, 2019
9.000
9.060
8.270
8.310
256,008
-0.62(-6.94%)
May 07, 2019
9.430
9.430
8.710
8.930
169,527
+0.00(+0.00%)
May 06, 2019
8.720
9.130
8.510
8.930
199,353
+0.14(+1.59%)
May 03, 2019
8.870
8.880
8.640
8.790
105,200
+0.00(+0.00%)
May 02, 2019
8.660
8.970
8.510
8.790
140,276
+0.19(+2.21%)
May 01, 2019
8.750
8.996
8.510
8.600
152,549
-0.01(-0.12%)
Apr 30, 2019
9.310
9.360
8.510
8.610
353,355
-0.69(-7.42%)
Apr 29, 2019
9.410
9.810
9.280
9.300
434,870
-0.37(-3.83%)
Apr 26, 2019
10.15
10.15
9.520
9.670
112,600
-0.31(-3.11%)
Apr 25, 2019
10.64
10.71
9.840
9.980
211,644
-0.53(-5.04%)
Apr 24, 2019
9.880
10.57
9.660
10.51
146,014
+0.63(+6.38%)
Apr 23, 2019
9.320
10.06
9.320
9.880
378,970
+0.68(+7.39%)
Apr 22, 2019
9.550
10.39
8.910
9.200
549,911
-0.10(-1.08%)
Apr 18, 2019
11.61
11.87
9.220
9.300
605,700
-2.19(-19.06%)
Apr 17, 2019
10.82
11.61
10.82
11.49
306,104
+0.99(+9.43%)
Apr 16, 2019
10.90
11.34
10.50
10.50
218,293
-0.35(-3.23%)
Apr 15, 2019
12.00
12.00
10.61
10.85
176,946
-0.91(-7.74%)
Apr 12, 2019
11.97
12.24
11.76
11.76
116,400
-0.09(-0.76%)
Apr 11, 2019
12.11
12.12
11.52
11.85
174,415
-0.14(-1.17%)
Apr 10, 2019
11.26
12.14
11.10
11.99
304,605
-0.48(-3.85%)
Apr 09, 2019
13.15
13.17
11.50
12.47
347,032
-0.97(-7.22%)
Apr 08, 2019
10.90
13.60
10.55
13.44
870,636
+2.89(+27.39%)
Apr 05, 2019
9.860
10.87
9.750
10.55
292,500
+0.85(+8.76%)
Apr 04, 2019
9.520
9.800
9.340
9.700
56,719
+0.20(+2.11%)
Apr 03, 2019
9.200
10.20
9.080
9.500
467,875
+0.44(+4.86%)
Apr 02, 2019
8.260
9.180
8.260
9.060
221,088
+0.72(+8.63%)
Apr 01, 2019
8.247
8.397
8.200
8.340
27,802
+0.23(+2.84%)
Mar 29, 2019
8.310
8.310
8.000
8.110
25,600
-0.07(-0.86%)
Mar 28, 2019
7.950
8.190
7.950
8.180
21,013
+0.08(+0.99%)
Mar 27, 2019
8.050
8.130
7.960
8.100
14,829
+0.11(+1.38%)
Mar 26, 2019
7.960
8.020
7.900
7.990
20,112
+0.06(+0.76%)
Mar 25, 2019
7.790
8.090
7.770
7.930
39,253
+0.04(+0.51%)
Mar 22, 2019
8.000
8.049
7.830
7.890
38,400
-0.08(-1.00%)
Mar 21, 2019
8.190
8.190
7.850
7.970
64,354
-0.21(-2.57%)
Mar 20, 2019
7.990
8.210
7.800
8.180
42,104
+0.28(+3.54%)
Mar 19, 2019
8.340
8.430
7.900
7.900
46,750
-0.28(-3.42%)
Mar 18, 2019
8.000
8.450
7.300
8.180
128,611
+0.03(+0.37%)
Mar 15, 2019
8.410
8.622
8.150
8.150
55,000
-0.10(-1.21%)
Mar 14, 2019
7.900
8.850
7.900
8.250
270,569
+0.45(+5.77%)
Mar 13, 2019
7.250
8.220
7.250
7.800
128,588
+0.50(+6.85%)
Mar 12, 2019
7.200
7.300
7.150
7.300
28,973
+0.10(+1.39%)
Mar 11, 2019
7.220
7.300
7.040
7.200
41,115
-0.04(-0.55%)
Mar 08, 2019
7.420
7.420
7.155
7.240
89,000
-0.34(-4.49%)
Mar 07, 2019
8.075
8.210
7.455
7.580
86,149
-0.59(-7.22%)
Mar 06, 2019
8.230
8.230
8.025
8.170
40,411
-0.16(-1.92%)
Mar 05, 2019
8.170
8.390
8.000
8.330
33,308
+0.27(+3.35%)
Mar 04, 2019
8.330
8.490
8.000
8.060
43,234
-0.12(-1.47%)
Mar 01, 2019
8.350
8.490
8.150
8.180
35,100
-0.10(-1.21%)
Feb 28, 2019
8.450
8.490
8.150
8.280
26,605
-0.13(-1.55%)
Feb 27, 2019
8.180
8.445
8.180
8.410
42,362
+0.23(+2.81%)
Feb 26, 2019
8.600
8.896
8.180
8.180
157,569
-0.18(-2.15%)
Feb 25, 2019
7.680
8.440
7.680
8.360
206,855
+0.77(+10.14%)
Feb 22, 2019
7.540
7.650
7.440
7.590
29,000
+0.05(+0.66%)
Feb 21, 2019
7.560
7.630
7.500
7.540
27,591
-0.11(-1.44%)
Feb 20, 2019
7.540
7.700
7.520
7.650
83,423
+0.14(+1.80%)
Feb 19, 2019
7.650
8.180
7.480
7.515
88,107
-0.04(-0.46%)
Feb 15, 2019
7.500
7.590
7.420
7.550
50,400
+0.12(+1.62%)
Feb 14, 2019
7.530
7.540
7.350
7.430
43,013
-0.24(-3.13%)
Feb 13, 2019
7.580
7.697
7.412
7.670
38,175
+0.05(+0.66%)
Feb 12, 2019
7.520
7.745
7.500
7.620
39,733
+0.06(+0.79%)
Feb 11, 2019
7.770
7.770
7.351
7.560
78,520
-0.09(-1.18%)
Feb 08, 2019
7.650
7.970
7.600
7.650
36,300
+0.00(+0.00%)
Feb 07, 2019
7.800
7.960
7.550
7.650
59,227
-0.15(-1.92%)
Feb 06, 2019
8.050
8.050
7.770
7.800
94,701
-0.34(-4.18%)
Feb 05, 2019
7.990
8.360
7.990
8.140
111,161
+0.14(+1.75%)
Feb 04, 2019
7.800
8.080
7.700
8.000
44,182
+0.24(+3.03%)
Feb 01, 2019
7.550
8.090
7.550
7.765
92,300
+0.23(+3.12%)
Jan 31, 2019
7.490
7.680
7.450
7.530
62,556
-0.03(-0.40%)
Jan 30, 2019
7.660
7.660
7.530
7.560
48,025
-0.01(-0.13%)
Jan 29, 2019
7.620
7.730
7.550
7.570
23,819
+0.03(+0.40%)
Jan 28, 2019
7.510
7.688
7.490
7.540
76,394
-0.07(-0.92%)
Jan 25, 2019
7.560
7.850
7.560
7.610
39,000
+0.10(+1.33%)
Jan 24, 2019
7.600
7.861
7.510
7.510
37,502
-0.12(-1.64%)
Jan 23, 2019
7.730
8.000
7.570
7.635
42,928
-0.10(-1.23%)
Jan 22, 2019
7.830
7.860
7.730
7.730
51,171
-0.10(-1.28%)
Jan 18, 2019
7.800
8.080
7.520
7.830
144,400
-0.03(-0.38%)
Jan 17, 2019
7.800
7.950
7.800
7.860
41,047
+0.01(+0.13%)
Jan 16, 2019
7.850
8.196
7.810
7.850
80,421
+0.00(+0.00%)
Jan 15, 2019
7.880
8.177
7.610
7.850
223,383
-0.06(-0.76%)
Jan 14, 2019
7.850
8.100
7.740
7.910
105,963
+0.17(+2.20%)
Jan 11, 2019
7.690
7.780
7.490
7.740
86,200
+0.41(+5.59%)
Jan 10, 2019
7.100
7.840
7.060
7.330
75,194
+0.23(+3.24%)
Jan 09, 2019
7.000
7.150
6.925
7.100
42,273
+0.08(+1.14%)
Jan 08, 2019
6.980
7.110
6.965
7.020
96,497
+0.05(+0.72%)
Jan 07, 2019
6.960
7.020
6.900
6.970
62,927
+0.06(+0.87%)
Jan 04, 2019
6.860
7.040
6.830
6.910
81,500
+0.10(+1.47%)
Jan 03, 2019
6.990
7.060
6.760
6.810
126,075
-0.20(-2.85%)
Jan 02, 2019
6.950
7.074
6.720
7.010
103,994
+0.01(+0.14%)
Dec 31, 2018
6.950
7.240
6.930
7.000
69,700
+0.19(+2.79%)
Dec 28, 2018
6.290
7.090
6.250
6.810
458,600
+0.69(+11.27%)
Dec 27, 2018
6.450
6.560
6.040
6.120
191,415
-0.27(-4.23%)
Dec 26, 2018
6.460
6.670
6.210
6.390
130,404
-0.04(-0.62%)
Dec 24, 2018
6.680
6.680
6.170
6.430
127,100
-0.25(-3.74%)
Dec 21, 2018
6.210
6.750
6.210
6.680
170,400
+0.19(+2.93%)
Dec 20, 2018
6.600
6.750
6.270
6.490
148,647
-0.02(-0.31%)
Dec 19, 2018
6.900
6.900
6.500
6.510
105,108
-0.40(-5.79%)
Dec 18, 2018
7.000
7.010
6.620
6.910
165,969
-0.11(-1.57%)
Dec 17, 2018
7.140
7.140
6.803
7.020
128,584
-0.11(-1.54%)
Dec 14, 2018
7.140
7.270
6.860
7.130
125,900
+0.12(+1.71%)
Dec 13, 2018
7.010
7.191
7.000
7.010
105,207
+0.01(+0.14%)
Dec 12, 2018
7.230
7.319
7.000
7.000
163,266
-0.15(-2.10%)
Dec 11, 2018
7.140
7.510
7.100
7.150
378,876
+0.02(+0.28%)
Dec 10, 2018
7.560
7.680
7.100
7.130
452,082
-0.54(-7.04%)
Dec 07, 2018
7.680
7.980
7.500
7.670
150,000
-0.18(-2.29%)
Dec 06, 2018
7.780
7.950
7.710
7.850
117,835
-0.15(-1.88%)
Dec 04, 2018
8.200
8.220
7.850
8.000
105,500
-0.20(-2.44%)
Dec 03, 2018
8.160
8.460
8.040
8.200
153,352
+0.19(+2.37%)
Nov 30, 2018
7.980
8.200
7.910
8.010
192,500
-0.14(-1.72%)
Nov 29, 2018
8.490
8.500
7.760
8.150
228,086
+0.15(+1.88%)
Nov 28, 2018
7.880
8.020
7.880
8.000
286,458
+0.20(+2.56%)
Nov 27, 2018
8.050
8.250
7.540
7.800
140,447
-0.32(-3.94%)
Nov 26, 2018
8.200
8.300
8.050
8.120
80,845
-0.03(-0.37%)
Nov 23, 2018
8.220
8.290
8.020
8.150
74,100
+0.02(+0.25%)
Nov 21, 2018
8.130
8.130
8.130
0
+0.32(+4.10%)
Nov 20, 2018
7.950
8.000
7.700
7.810
299,784
+0.13(+1.69%)
Nov 19, 2018
7.770
8.000
7.660
7.680
205,219
-0.07(-0.90%)
Nov 16, 2018
7.880
8.020
7.700
7.750
164,500
-0.38(-4.67%)
Nov 15, 2018
8.300
8.370
7.700
8.130
320,736
-0.20(-2.40%)
Nov 14, 2018
8.160
8.420
8.050
8.330
157,595
+0.02(+0.24%)
Nov 13, 2018
8.400
8.440
8.300
8.310
218,778
+0.11(+1.34%)
Nov 12, 2018
8.550
8.550
8.030
8.200
312,008
-0.51(-5.86%)
Nov 09, 2018
9.100
9.100
8.650
8.710
218,200
-0.41(-4.50%)
Nov 08, 2018
8.880
9.150
8.570
9.120
247,202
+0.21(+2.36%)
Nov 07, 2018
9.180
9.180
8.650
8.910
410,404
-0.18(-1.98%)
Nov 06, 2018
8.610
9.090
7.840
9.090
646,591
+0.45(+5.21%)
Nov 05, 2018
8.800
9.350
8.560
8.640
225,943
-0.56(-6.09%)
Nov 02, 2018
8.310
9.360
7.800
9.200
411,100
+1.00(+12.20%)
Nov 01, 2018
7.700
8.200
7.430
8.200
207,614
+0.47(+6.08%)
Oct 31, 2018
7.200
7.780
7.020
7.730
100,974
+0.74(+10.59%)
Oct 30, 2018
7.210
7.210
6.800
6.990
96,956
-0.24(-3.32%)
Oct 29, 2018
7.430
7.430
7.050
7.230
135,400
-0.25(-3.34%)
Oct 26, 2018
6.510
7.750
6.320
7.480
670,900
+0.92(+14.02%)
Oct 25, 2018
7.160
7.390
6.320
6.560
512,462
-0.64(-8.89%)
Oct 24, 2018
7.870
7.870
7.140
7.200
469,572
-0.50(-6.49%)
Oct 23, 2018
7.900
7.980
7.600
7.700
348,551
-0.60(-7.23%)
Oct 22, 2018
8.700
8.940
7.900
8.300
696,939
-0.35(-4.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.